Mail

WVVI - Willamette Valley Vineyards, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	6.77	6.77	6.77	6.77	6.77	903
Aug 22, 2019	6.84	6.88	6.84	6.88	6.88	1,100
Aug 21, 2019	6.85	6.88	6.78	6.84	6.84	800
Aug 20, 2019	6.80	6.82	6.80	6.82	6.82	300
Aug 19, 2019	6.77	6.90	6.77	6.90	6.90	700
Aug 16, 2019	6.79	6.88	6.78	6.82	6.82	1,400
Aug 15, 2019	6.86	6.87	6.77	6.77	6.77	20,300
Aug 14, 2019	6.95	6.95	6.92	6.92	6.92	2,800
Aug 13, 2019	6.85	6.99	6.85	6.99	6.99	1,500
Aug 12, 2019	6.95	6.97	6.90	6.93	6.93	5,900
Aug 09, 2019	6.89	6.93	6.81	6.93	6.93	3,000
Aug 08, 2019	6.90	6.90	6.80	6.80	6.80	4,200
Aug 07, 2019	6.98	6.98	6.88	6.89	6.89	500
Aug 06, 2019	6.93	6.99	6.89	6.99	6.99	7,500
Aug 05, 2019	7.04	7.04	6.92	6.95	6.95	7,800
Aug 02, 2019	7.04	7.06	7.01	7.06	7.06	1,700
Aug 01, 2019	7.10	7.13	7.00	7.00	7.00	4,000
Jul 31, 2019	7.11	7.11	6.98	6.98	6.98	9,000
Jul 30, 2019	6.96	7.11	6.96	7.03	7.03	3,200
Jul 29, 2019	6.87	6.95	6.87	6.93	6.93	8,600
Jul 26, 2019	6.84	6.93	6.84	6.85	6.85	3,800
Jul 25, 2019	6.80	6.85	6.78	6.85	6.85	2,900
Jul 24, 2019	6.80	6.84	6.76	6.83	6.83	1,300
Jul 23, 2019	6.78	6.85	6.78	6.82	6.82	1,800
Jul 22, 2019	6.81	6.83	6.74	6.83	6.83	5,800
Jul 19, 2019	6.81	6.82	6.73	6.74	6.74	5,500
Jul 18, 2019	6.87	6.87	6.70	6.70	6.70	7,100
Jul 17, 2019	6.81	6.81	6.81	6.81	6.81	600
Jul 16, 2019	6.81	6.85	6.72	6.76	6.76	3,800
Jul 15, 2019	6.78	6.78	6.66	6.76	6.76	5,000
Jul 12, 2019	6.77	6.83	6.66	6.75	6.75	8,700
Jul 11, 2019	6.65	6.79	6.55	6.64	6.64	15,600
Jul 10, 2019	6.91	6.91	6.65	6.65	6.65	12,500
Jul 09, 2019	6.88	6.94	6.88	6.89	6.89	2,500
Jul 08, 2019	6.87	6.93	6.85	6.85	6.85	6,000
Jul 05, 2019	6.77	6.95	6.75	6.95	6.95	2,900
Jul 03, 2019	6.91	6.91	6.90	6.90	6.90	900
Jul 02, 2019	6.90	6.90	6.80	6.90	6.90	1,200
Jul 01, 2019	6.98	7.00	6.92	6.92	6.92	1,400
Jun 28, 2019	6.90	7.00	6.90	6.92	6.92	2,500
Jun 27, 2019	6.99	7.00	6.89	6.91	6.91	6,600
Jun 26, 2019	6.86	6.99	6.86	6.99	6.99	4,500
Jun 25, 2019	6.91	7.04	6.91	6.95	6.95	2,900
Jun 24, 2019	6.92	6.94	6.85	6.86	6.86	5,600
Jun 21, 2019	6.83	7.04	6.83	7.04	7.04	4,100
Jun 20, 2019	6.95	6.99	6.92	6.95	6.95	1,100
Jun 19, 2019	6.94	6.99	6.94	6.98	6.98	1,700
Jun 18, 2019	6.91	6.93	6.85	6.90	6.90	2,700
Jun 17, 2019	6.97	7.00	6.85	6.93	6.93	3,100
Jun 14, 2019	6.95	7.12	6.85	7.12	7.12	3,500
Jun 13, 2019	6.95	6.95	6.95	6.95	6.95	300
Jun 12, 2019	7.00	7.03	6.85	6.85	6.85	9,300
Jun 11, 2019	7.08	7.15	6.98	7.04	7.04	1,500
Jun 10, 2019	7.05	7.16	6.92	7.05	7.05	3,200
Jun 07, 2019	6.97	7.08	6.95	7.08	7.08	1,500
Jun 06, 2019	7.01	7.01	6.92	6.99	6.99	5,400
Jun 05, 2019	7.07	7.10	7.00	7.02	7.02	3,300
Jun 04, 2019	7.00	7.06	6.98	7.06	7.06	1,000
Jun 03, 2019	6.96	7.02	6.92	7.02	7.02	1,000
May 31, 2019	6.92	7.00	6.90	6.95	6.95	2,600
May 30, 2019	6.93	6.93	6.93	6.93	6.93	200
May 29, 2019	7.09	7.09	6.92	7.01	7.01	1,400
May 28, 2019	7.01	7.17	6.91	7.00	7.00	4,600
May 24, 2019	7.20	7.20	6.98	6.98	6.98	9,400
May 23, 2019	7.17	7.17	7.10	7.10	7.10	800
May 22, 2019	7.19	7.20	7.19	7.19	7.19	2,000
May 21, 2019	7.26	7.27	7.10	7.26	7.26	4,700
May 20, 2019	7.16	7.20	7.16	7.20	7.20	2,000
May 17, 2019	7.16	7.16	7.16	7.16	7.16	400
May 16, 2019	7.14	7.28	7.14	7.15	7.15	10,800
May 15, 2019	7.27	7.27	7.02	7.18	7.18	14,600
May 14, 2019	7.07	7.18	7.07	7.17	7.17	3,400
May 13, 2019	7.10	7.18	7.10	7.17	7.17	2,000
May 10, 2019	7.15	7.15	7.01	7.08	7.08	6,700
May 09, 2019	7.25	7.27	7.12	7.18	7.18	9,800
May 08, 2019	7.29	7.29	7.29	7.29	7.29	400
May 07, 2019	7.13	7.39	7.12	7.38	7.38	5,100
May 06, 2019	7.22	7.29	7.22	7.22	7.22	1,800
May 03, 2019	7.17	7.42	7.17	7.42	7.42	3,700
May 02, 2019	7.16	7.22	7.16	7.22	7.22	1,200
May 01, 2019	7.24	7.24	7.24	7.24	7.24	500
Apr 30, 2019	7.18	7.45	7.18	7.31	7.31	2,100
Apr 29, 2019	7.30	7.32	7.21	7.21	7.21	1,900
Apr 26, 2019	7.25	7.29	7.13	7.21	7.21	3,900
Apr 25, 2019	7.12	7.25	7.12	7.25	7.25	8,300
Apr 24, 2019	7.15	7.30	7.15	7.15	7.15	4,100
Apr 23, 2019	7.20	7.29	7.15	7.15	7.15	2,000
Apr 22, 2019	7.30	7.30	7.10	7.28	7.28	1,600
Apr 18, 2019	7.07	7.19	7.07	7.11	7.11	1,900
Apr 17, 2019	7.16	7.27	7.10	7.10	7.10	2,300
Apr 16, 2019	7.25	7.25	7.02	7.02	7.02	2,000
Apr 15, 2019	7.20	7.25	7.20	7.23	7.23	900
Apr 12, 2019	7.29	7.29	7.20	7.23	7.23	3,300
Apr 11, 2019	6.92	7.35	6.92	7.18	7.18	22,300
Apr 10, 2019	7.10	7.10	6.80	6.99	6.99	6,800
Apr 09, 2019	7.01	7.10	6.95	7.10	7.10	6,800
Apr 08, 2019	7.06	7.10	7.04	7.05	7.05	4,200
Apr 05, 2019	7.05	7.10	6.98	7.02	7.02	3,200
Apr 04, 2019	7.00	7.10	6.93	7.00	7.00	5,900
Apr 03, 2019	7.01	7.09	6.95	7.06	7.06	15,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...